Canada markets closed

Revival Gold Inc. (RVLGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.4900+0.0052 (+1.06%)
At close: 03:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 29, 20210.47340.49000.46800.49000.49005,820
Nov. 26, 20210.50000.50000.48400.48500.48508,100
Nov. 24, 20210.48800.50000.48800.49500.495010,000
Nov. 23, 20210.50000.50000.48800.49100.49105,900
Nov. 22, 20210.51100.51500.49500.50400.504021,100
Nov. 19, 20210.52300.52300.49700.49700.497029,200
Nov. 18, 20210.53100.53100.51500.53000.530013,700
Nov. 17, 20210.51400.55600.51400.55600.556011,100
Nov. 16, 20210.55000.55000.51700.53000.530055,700
Nov. 15, 20210.51000.55000.51000.55000.550060,600
Nov. 12, 20210.52000.53700.50900.51000.510026,900
Nov. 11, 20210.48700.52500.48200.52500.525083,000
Nov. 10, 20210.51200.52000.49000.49000.490086,900
Nov. 09, 20210.50000.50600.49200.50000.500056,800
Nov. 08, 20210.46200.50100.46200.50000.500038,800
Nov. 05, 20210.49000.50700.48800.49000.490025,600
Nov. 04, 20210.48600.49000.48600.49000.490038,500
Nov. 03, 20210.45300.49000.45300.48600.486026,800
Nov. 02, 20210.50000.51200.48100.48100.481065,800
Nov. 01, 20210.51200.51200.50000.51000.510037,100
Oct. 29, 20210.51000.51000.50100.50100.50101,500
Oct. 28, 20210.48000.51200.48000.51000.510010,000
Oct. 27, 20210.49000.51100.49000.51100.511036,100
Oct. 26, 20210.48900.49000.48500.48500.485018,300
Oct. 25, 20210.52000.52000.48800.49200.492013,300
Oct. 22, 20210.52000.52000.47800.49000.490070,800
Oct. 21, 20210.49600.52000.49100.50300.503054,900
Oct. 20, 20210.49600.49600.49600.49600.49606,000
Oct. 19, 20210.50100.53000.47700.52600.5260249,100
Oct. 18, 20210.52500.53000.51600.51600.51605,000
Oct. 15, 20210.54000.54000.51600.53300.533030,300
Oct. 14, 20210.55000.55000.54000.54300.543014,200
Oct. 13, 20210.54500.55500.53700.54500.545013,100
Oct. 12, 20210.55000.55000.53000.54600.54608,900
Oct. 11, 20210.53800.54600.53800.53900.539014,500
Oct. 08, 20210.51900.53900.51900.53900.53906,500
Oct. 07, 20210.53000.53000.51000.52600.526023,500
Oct. 06, 20210.52900.53000.51300.52400.524034,000
Oct. 05, 20210.51000.52500.49300.52500.525091,500
Oct. 04, 20210.49400.52500.49300.52400.524035,300
Oct. 01, 20210.52000.53200.51700.52000.520019,200
Sep. 30, 20210.52500.53400.52000.53400.534013,400
Sep. 29, 20210.53000.54100.50700.51500.515017,000
Sep. 28, 20210.50600.55400.49400.53200.5320292,200
Sep. 27, 20210.53800.53800.50200.52000.520037,100
Sep. 24, 20210.49800.55200.49800.53800.538057,800
Sep. 23, 20210.54900.54900.51700.51800.518012,400
Sep. 22, 20210.52400.55000.52300.55000.550036,200
Sep. 21, 20210.51600.53100.50200.52300.523038,000
Sep. 20, 20210.54000.54000.50000.50700.507055,700
Sep. 17, 20210.55200.55800.51000.53300.5330237,800
Sep. 16, 20210.57000.58000.54400.54400.544076,200
Sep. 15, 20210.60000.60600.57000.58000.580038,100
Sep. 14, 20210.60000.60100.57500.57500.575064,200
Sep. 13, 20210.59300.59300.57000.58700.587062,300
Sep. 10, 20210.62000.62000.58000.59300.593072,500
Sep. 09, 20210.61300.61400.58900.60100.601036,500
Sep. 08, 20210.63100.66900.58000.60500.6050126,800
Sep. 07, 20210.55100.65000.53600.60800.6080279,300
Sep. 03, 20210.54000.55700.53500.55100.551023,000
Sep. 02, 20210.54000.54000.51800.53300.533024,000
Sep. 01, 20210.51700.55000.51700.54000.540014,800
Aug. 31, 20210.54000.54700.51500.54700.547087,200
Aug. 30, 20210.56000.56000.53200.54500.545031,600
Aug. 27, 20210.53500.56300.53000.54000.540029,600
Aug. 26, 20210.54400.55100.52400.53500.535041,300
Aug. 25, 20210.57500.57500.51500.55500.5550105,800
Aug. 24, 20210.53700.55500.53300.55500.555020,900
Aug. 23, 20210.51900.55000.50200.54900.549098,100
Aug. 20, 20210.53500.53800.49800.51200.512063,300
Aug. 19, 20210.50300.52600.50300.50500.505017,400
Aug. 18, 20210.50500.56200.50500.51900.519084,900
Aug. 17, 20210.56700.57100.53500.55000.550024,000
Aug. 16, 20210.56600.57400.54900.56700.567030,300
Aug. 13, 20210.59000.59800.58400.59200.59209,200
Aug. 12, 20210.58200.59100.56800.58000.580056,200
Aug. 11, 20210.58600.58600.57800.58500.585040,200
Aug. 10, 20210.54900.58800.54200.58000.5800142,100
Aug. 09, 20210.55700.59200.51000.54900.5490249,600
Aug. 06, 20210.57500.57500.53000.55800.558060,700
Aug. 05, 20210.54800.57000.54300.56700.567042,000
Aug. 04, 20210.53200.54200.52600.54000.540016,100
Aug. 03, 20210.53000.55000.51300.51900.519041,400
Aug. 02, 20210.53500.54800.53500.53500.535015,000
Jul. 30, 20210.53300.53300.51300.52300.523013,100
Jul. 29, 20210.50600.53200.50500.53200.532048,600
Jul. 28, 20210.50900.52000.49700.50500.505045,500
Jul. 27, 20210.51000.52100.49000.51000.510071,900
Jul. 26, 20210.50600.52200.49400.52000.520074,300
Jul. 23, 20210.46500.50400.46500.50200.5020104,700
Jul. 22, 20210.50000.51000.48500.48500.485025,600
Jul. 21, 20210.48900.50200.48400.50100.501055,400
Jul. 20, 20210.47000.49000.47000.48700.487039,600
Jul. 19, 20210.50000.50000.46500.46500.465057,400
Jul. 16, 20210.50600.51600.48000.50000.500039,000
Jul. 15, 20210.50700.51400.49100.49100.491027,000
Jul. 14, 20210.52500.52500.49700.51600.516036,400
Jul. 13, 20210.53900.54000.52700.53500.535015,300
Jul. 12, 20210.52500.53000.52000.52000.520011,900
Jul. 09, 20210.50700.53000.50700.52900.529019,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...